日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

高島屋(8233)の株価時系列情報

高島屋(8233)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/08/07 2,310 2,318 2,284 2,300 1,315,200
2026/08/06 2,267 2,312 2,267 2,301 1,107,800
2026/08/05 2,285 2,293 2,240 2,245 1,268,300
2026/08/04 2,234 2,259 2,209 2,238 1,530,300
2026/08/03 2,284 2,295 2,213 2,213 2,550,300
2026/07/31 2,283 2,295 2,251 2,276 1,346,600
2026/07/30 2,335 2,363 2,286 2,293 1,517,200
2026/07/29 2,355 2,378 2,323 2,378 1,586,600
2026/07/28 2,338 2,345 2,258 2,318 1,521,300
2026/07/27 2,269 2,336 2,263 2,323 1,709,000
2026/07/24 2,212 2,250 2,192 2,236 2,035,600
2026/07/23 2,390 2,396 2,218 2,255 2,616,800
2026/07/22 2,488 2,497 2,383 2,403 2,017,600
2026/07/21 2,480 2,541 2,450 2,527 1,691,100
2026/07/17 2,494 2,527 2,457 2,481 2,317,300
2026/07/16 2,395 2,518 2,391 2,494 2,854,200
2026/07/15 2,377 2,403 2,351 2,390 1,731,100
2026/07/14 2,315 2,375 2,288 2,364 1,919,200
2026/07/13 2,308 2,333 2,252 2,303 1,468,500
2026/07/10 2,302 2,314 2,252 2,291 1,675,800
2026/07/09 2,325 2,335 2,287 2,302 1,849,200
2026/07/08 2,273 2,348 2,265 2,324 2,604,700
2026/07/07 2,240 2,297 2,212 2,263 2,506,600
2026/07/06 2,332 2,347 2,220 2,253 2,315,100
2026/07/03 2,420 2,433 2,318 2,336 1,974,500
2026/07/02 2,480 2,495 2,367 2,376 2,385,600
2026/07/01 2,417 2,527 2,396 2,445 3,329,300
2026/06/30 2,504 2,523 2,468 2,504 3,197,300
2026/06/29 2,579 2,602 2,503 2,525 3,002,000
2026/06/26 2,608 2,609 2,507 2,569 3,141,700
2026/06/25 2,454 2,605 2,447 2,602 4,253,200
2026/06/24 2,382 2,464 2,368 2,417 2,881,200
2026/06/23 2,360 2,410 2,345 2,368 2,829,700
2026/06/22 2,295 2,360 2,282 2,359 2,424,600
2026/06/19 2,272 2,308 2,216 2,261 2,995,400
2026/06/18 2,227 2,270 2,209 2,270 2,562,200
2026/06/17 2,200 2,228 2,181 2,219 2,428,600
2026/06/16 2,175 2,186 2,160 2,178 2,202,100
2026/06/15 2,143 2,218 2,133 2,160 2,826,900
2026/06/12 2,093 2,131 2,069 2,129 3,194,100
2026/06/11 2,076 2,146 2,033 2,057 2,290,200
2026/06/10 2,003 2,040 1,994 2,014 1,350,700
2026/06/09 1,975 2,004 1,965 1,992 848,600
2026/06/08 2,014 2,023 1,940 1,960 1,193,500
2026/06/05 2,015 2,031 1,996 2,004 912,100
2026/06/04 2,009 2,025 1,989 2,002 881,900
2026/06/03 2,069 2,083 2,017 2,026 1,850,000
2026/06/02 1,954 2,067 1,940 2,067 2,652,800
2026/06/01 1,993 1,994 1,949 1,977 1,116,500
2026/05/29 1,974 2,010 1,972 1,993 1,788,200
2026/05/28 1,999 2,006 1,981 1,987 1,006,300
2026/05/27 1,956 1,990 1,950 1,987 1,141,800
2026/05/26 1,959 1,977 1,943 1,956 1,032,300
2026/05/25 1,978 1,986 1,940 1,952 1,191,500
2026/05/22 1,970 1,989 1,962 1,987 920,000
2026/05/21 1,986 2,012 1,973 1,975 1,235,400
2026/05/20 2,004 2,007 1,954 1,959 1,447,000
2026/05/19 1,969 2,007 1,961 1,992 1,381,300
2026/05/18 1,970 1,977 1,942 1,952 1,037,400
2026/05/15 1,952 1,967 1,929 1,966 1,091,000
2026/05/14 1,944 1,964 1,930 1,952 778,300
2026/05/13 1,925 1,947 1,904 1,944 914,000
2026/05/12 1,897 1,913 1,893 1,906 781,200
2026/05/11 1,916 1,928 1,905 1,905 754,900
2026/05/08 1,929 1,930 1,888 1,901 1,302,800
2026/05/07 1,872 1,931 1,862 1,915 1,478,100
2026/05/01 1,859 1,880 1,851 1,869 974,900
2026/04/30 1,878 1,890 1,860 1,863 1,338,800
2026/04/28 1,874 1,881 1,859 1,876 1,117,200
2026/04/27 1,842 1,864 1,828 1,848 1,078,900
2026/04/24 1,878 1,884 1,841 1,853 1,084,100
2026/04/23 1,890 1,904 1,874 1,888 1,282,800
2026/04/22 1,935 1,935 1,894 1,898 1,263,000
2026/04/21 1,952 1,964 1,930 1,939 1,260,900
2026/04/20 1,976 1,981 1,948 1,961 1,108,600
2026/04/17 1,921 1,965 1,921 1,951 1,912,000
2026/04/16 1,918 1,959 1,915 1,927 1,758,200
2026/04/15 2,010 2,019 1,906 1,955 3,177,800
2026/04/14 1,978 2,004 1,952 1,996 2,265,900
2026/04/13 1,961 1,970 1,929 1,951 914,800
2026/04/10 1,986 1,998 1,959 1,961 1,072,900
2026/04/09 2,005 2,009 1,988 1,990 1,038,300
2026/04/08 2,007 2,011 1,989 2,005 1,288,100
2026/04/07 1,980 2,004 1,972 1,982 1,085,000
2026/04/06 1,974 1,986 1,964 1,980 1,081,700
2026/04/03 1,941 1,968 1,935 1,968 903,800
2026/03/27 1,885 1,909 1,871 1,903 1,470,000
2026/03/26 1,875 1,902 1,869 1,878 1,666,900
2026/03/25 1,858 1,899 1,850 1,878 2,780,000
2026/03/24 1,821 1,841 1,797 1,833 1,467,900
2026/03/23 1,780 1,816 1,768 1,799 1,811,900
2026/03/19 1,853 1,854 1,798 1,798 2,894,700
2026/03/18 1,857 1,885 1,851 1,885 1,685,200
2026/03/17 1,830 1,863 1,815 1,850 1,920,500
2026/03/16 1,794 1,812 1,784 1,805 1,173,700
2026/03/13 1,774 1,820 1,773 1,806 1,534,400
2026/03/12 1,800 1,818 1,783 1,800 1,261,300
2026/03/11 1,843 1,846 1,796 1,814 2,265,300
2026/03/10 1,786 1,844 1,773 1,843 3,147,100
2026/03/09 1,718 1,762 1,717 1,746 2,513,200
2026/03/06 1,785 1,790 1,742 1,783 3,011,400
2026/03/05 1,822 1,829 1,802 1,825 2,477,400
2026/03/04 1,802 1,840 1,774 1,796 3,545,800
2026/03/03 1,910 1,912 1,813 1,815 4,430,700
2026/03/02 1,945 1,970 1,922 1,934 3,827,400
2026/02/27 2,014 2,021 1,961 1,979 4,407,600
2026/02/26 2,041 2,065 1,990 2,015 4,926,100
2026/02/25 2,167 2,170 2,087 2,108 7,577,500
2026/02/24 2,282 2,296 2,200 2,210 6,305,900
2026/02/20 2,318 2,322 2,280 2,297 5,137,900
2026/02/19 2,346 2,369 2,297 2,317 5,127,800
2026/02/18 2,320 2,355 2,308 2,342 5,842,800
2026/02/17 2,355 2,384 2,291 2,302 4,666,900
2026/02/16 2,379 2,393 2,310 2,331 4,138,600
2026/02/13 2,403 2,406 2,350 2,364 5,109,300
2026/02/12 2,410 2,479 2,390 2,392 4,818,100
2026/02/10 2,348 2,397 2,348 2,389 5,337,700
2026/02/09 2,326 2,420 2,309 2,345 5,909,300
2026/02/06 2,174 2,236 2,168 2,233 3,393,700
2026/02/05 2,194 2,226 2,151 2,157 3,243,300
2026/02/04 2,194 2,226 2,143 2,144 4,521,400
2026/02/03 2,085 2,149 2,076 2,149 5,056,600
2026/02/02 1,970 2,040 1,970 2,002 4,982,600
2026/01/30 1,903 1,934 1,899 1,930 2,003,800
2026/01/29 1,861 1,900 1,857 1,890 1,580,500
2026/01/28 1,910 1,920 1,882 1,882 1,615,200
2026/01/27 1,910 1,934 1,903 1,920 1,067,200
2026/01/26 1,914 1,939 1,910 1,913 1,433,500
2026/01/23 1,940 1,952 1,909 1,921 1,234,800
2026/01/22 1,917 1,927 1,907 1,907 870,700
2026/01/21 1,900 1,928 1,900 1,909 1,153,300
2026/01/20 1,920 1,927 1,901 1,916 1,189,000
2026/01/19 1,911 1,921 1,883 1,916 1,268,900
2026/01/16 1,916 1,935 1,904 1,910 1,526,200
2026/01/15 1,931 1,945 1,917 1,929 1,205,100
2026/01/14 1,913 1,956 1,907 1,940 2,009,700
2026/01/13 1,910 1,941 1,904 1,916 3,255,400
2026/01/09 1,842 1,881 1,835 1,858 1,922,600
2026/01/08 1,842 1,861 1,793 1,830 3,959,500
2026/01/07 1,800 1,887 1,783 1,861 7,929,000
2026/01/06 1,666 1,700 1,666 1,700 1,886,100
2026/01/05 1,643 1,661 1,643 1,653 1,763,000

このページの先頭へ